| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | CNY | 13.3569 | 13.6293 | 13.2593 | 13.5882 | 13.5882 | +0.329 (+2.48%) | 1,770,023 |
| 7 Dec 2017 | CNY | 13.3672 | 13.4135 | 13.2285 | 13.2593 | 13.2593 | -0.108 (-0.81%) | 920,702 |
| 6 Dec 2017 | CNY | 13.1565 | 13.4546 | 12.9509 | 13.3672 | 13.3672 | +0.113 (+0.85%) | 1,505,065 |
| 5 Dec 2017 | CNY | 13.8966 | 14.0456 | 13.0589 | 13.2542 | 13.2542 | -0.673 (-4.83%) | 1,520,022 |
| 4 Dec 2017 | CNY | 14.9141 | 14.9141 | 13.9274 | 13.9274 | 13.9274 | -0.987 (-6.62%) | 1,083,759 |
| 1 Dec 2017 | CNY | 14.6726 | 14.9861 | 14.4413 | 14.9141 | 14.9141 | +0.159 (+1.08%) | 594,978 |
| 30 Nov 2017 | CNY | 14.7188 | 14.9912 | 14.6058 | 14.7548 | 14.7548 | -0.118 (-0.79%) | 547,355 |
| 29 Nov 2017 | CNY | 15.3047 | 15.3047 | 14.2871 | 14.873 | 14.873 | -0.303 (-2.00%) | 1,306,608 |
| 28 Nov 2017 | CNY | 14.9758 | 15.3356 | 14.9296 | 15.1762 | 15.1762 | +0.057 (+0.37%) | 760,062 |
| 27 Nov 2017 | CNY | 15.5206 | 15.5411 | 14.7394 | 15.1197 | 15.1197 | -0.478 (-3.06%) | 646,980 |
| 24 Nov 2017 | CNY | 15.2122 | 15.6593 | 15.2122 | 15.5977 | 15.5977 | +0.041 (+0.26%) | 610,241 |
| 23 Nov 2017 | CNY | 15.572 | 15.572 | 15.1094 | 15.5565 | 15.5565 | -0.103 (-0.66%) | 859,462 |
| 22 Nov 2017 | CNY | 15.6747 | 15.6747 | 15.315 | 15.6593 | 15.6593 | +0.139 (+0.89%) | 960,675 |
| 21 Nov 2017 | CNY | 15.6182 | 15.6388 | 14.9296 | 15.5206 | 15.5206 | -0.139 (-0.89%) | 1,137,749 |
| 20 Nov 2017 | CNY | 15.3407 | 15.7107 | 15.3407 | 15.6593 | 15.6593 | +0.241 (+1.57%) | 1,109,249 |
| 17 Nov 2017 | CNY | 16.4713 | 16.6615 | 14.8268 | 15.4178 | 15.4178 | -1.054 (-6.40%) | 2,787,228 |
| 16 Nov 2017 | CNY | 17.2679 | 17.3347 | 16.4354 | 16.4713 | 16.4713 | -0.766 (-4.44%) | 1,766,669 |
| 15 Nov 2017 | CNY | 17.7818 | 17.9669 | 17.2217 | 17.2371 | 17.2371 | -0.56 (-3.15%) | 1,711,336 |
| 14 Nov 2017 | CNY | 18.4397 | 18.4397 | 17.7407 | 17.7973 | 17.7973 | -0.447 (-2.45%) | 1,805,772 |
| 13 Nov 2017 | CNY | 18.0028 | 18.2444 | 17.8846 | 18.2444 | 18.2444 | +0.216 (+1.20%) | 1,910,896 |
| 10 Nov 2017 | CNY | 17.936 | 18.2084 | 17.7818 | 18.0285 | 18.0285 | -0.005 (-0.03%) | 2,215,496 |
| 9 Nov 2017 | CNY | 17.9103 | 18.1776 | 17.787 | 18.0337 | 18.0337 | +0.046 (+0.26%) | 2,270,605 |
| 8 Nov 2017 | CNY | 17.4067 | 18.0748 | 17.2731 | 17.9874 | 17.9874 | +0.519 (+2.97%) | 3,687,096 |
| 7 Nov 2017 | CNY | 17.4683 | 17.5146 | 17.1137 | 17.4683 | 17.4683 | 0.0 (0.0%) | 1,413,303 |
| 6 Nov 2017 | CNY | 16.9596 | 17.5609 | 16.8002 | 17.4683 | 17.4683 | +0.663 (+3.94%) | 1,807,986 |
| 3 Nov 2017 | CNY | 17.2165 | 17.3964 | 16.7026 | 16.8054 | 16.8054 | -0.411 (-2.39%) | 996,095 |
| 2 Nov 2017 | CNY | 17.1497 | 17.4529 | 17.088 | 17.2165 | 17.2165 | -0.051 (-0.30%) | 1,189,910 |
| 1 Nov 2017 | CNY | 16.9596 | 17.4118 | 16.7643 | 17.2679 | 17.2679 | +0.36 (+2.13%) | 1,495,846 |
| 31 Oct 2017 | CNY | 16.6461 | 16.9441 | 16.5484 | 16.9082 | 16.9082 | +0.242 (+1.45%) | 861,180 |
| 30 Oct 2017 | CNY | 17.3193 | 17.5763 | 16.384 | 16.6666 | 16.6666 | -0.704 (-4.05%) | 1,715,309 |
